Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Southeast Banks Sector (CIX: MSECTOR413 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1886 1895 1813 1818 0 -54.83(-2.93%)
Nov 27, 2020 1889 1907 1855 1873 0 -19.36(-1.02%)
Nov 25, 2020 1898 1909 1868 1892 0 -33.26(-1.73%)
Nov 24, 2020 1889 1940 1872 1926 0 +82.31(+4.47%)
Nov 23, 2020 1836 1859 1825 1843 0 +31.29(+1.73%)
Nov 20, 2020 1819 1831 1791 1812 0 -26.64(-1.45%)
Nov 19, 2020 1822 1842 1792 1839 0 +4.94(+0.27%)
Nov 18, 2020 1873 1889 1831 1834 0 -31.27(-1.68%)
Nov 17, 2020 1834 1871 1812 1865 0 -1.61(-0.09%)
Nov 16, 2020 1862 1885 1831 1866 0 +80.10(+4.48%)
Nov 13, 2020 1755 1798 1751 1786 0 +51.69(+2.98%)
Nov 12, 2020 1745 1765 1709 1735 0 -42.90(-2.41%)
Nov 11, 2020 1825 1830 1751 1778 0 -44.59(-2.45%)
Nov 10, 2020 1823 1848 1785 1822 0 +17.72(+0.98%)
Nov 09, 2020 1717 1852 1698 1804 0 +222.64(+14.07%)
Nov 06, 2020 1639 1648 1574 1582 0 -53.92(-3.30%)
Nov 05, 2020 1576 1658 1575 1636 0 +63.07(+4.01%)
Nov 04, 2020 1635 1638 1554 1573 0 -106.09(-6.32%)
Nov 03, 2020 1677 1693 1658 1679 0 +34.45(+2.10%)
Nov 02, 2020 1628 1653 1594 1644 0 +41.23(+2.57%)
Oct 30, 2020 1584 1611 1568 1603 0 +14.60(+0.92%)
Oct 29, 2020 1536 1599 1520 1588 0 +42.30(+2.74%)
Oct 28, 2020 1539 1574 1529 1546 0 -21.84(-1.39%)
Oct 27, 2020 1614 1620 1566 1568 0 -52.17(-3.22%)
Oct 26, 2020 1634 1641 1603 1620 0 -35.09(-2.12%)
Oct 23, 2020 1675 1690 1631 1655 0 -4.10(-0.25%)
Oct 22, 2020 1573 1663 1565 1659 0 +91.34(+5.83%)
Oct 21, 2020 1571 1601 1554 1568 0 +1.94(+0.12%)
Oct 20, 2020 1546 1602 1539 1566 0 +50.80(+3.35%)
Oct 19, 2020 1537 1549 1511 1515 0 -12.17(-0.80%)
Oct 16, 2020 1529 1545 1504 1527 0 -5.17(-0.34%)
Oct 15, 2020 1487 1538 1482 1533 0 +32.13(+2.14%)
Oct 14, 2020 1526 1539 1499 1501 0 -24.82(-1.63%)
Oct 13, 2020 1565 1568 1521 1525 0 -47.94(-3.05%)
Oct 12, 2020 1548 1577 1540 1573 0 +22.65(+1.46%)
Oct 09, 2020 1579 1588 1542 1551 0 -22.32(-1.42%)
Oct 08, 2020 1562 1580 1542 1573 0 +27.95(+1.81%)
Oct 07, 2020 1529 1567 1520 1545 0 +36.85(+2.44%)
Oct 06, 2020 1537 1571 1500 1508 0 -9.51(-0.63%)
Oct 05, 2020 1471 1522 1469 1518 0 +61.80(+4.24%)
Oct 02, 2020 1393 1468 1387 1456 0 +46.90(+3.33%)
Oct 01, 2020 1405 1422 1389 1409 0 +4.16(+0.30%)
Sep 30, 2020 1399 1425 1387 1405 0 +14.20(+1.02%)
Sep 29, 2020 1396 1410 1367 1391 0 -12.91(-0.92%)
Sep 28, 2020 1382 1412 1377 1404 0 +49.39(+3.65%)
Sep 25, 2020 1319 1360 1313 1354 0 +23.45(+1.76%)
Sep 24, 2020 1332 1360 1311 1331 0 +4.42(+0.33%)
Sep 23, 2020 1361 1392 1325 1326 0 -28.66(-2.12%)
Sep 22, 2020 1386 1405 1348 1355 0 -28.05(-2.03%)
Sep 21, 2020 1412 1437 1371 1383 0 -67.75(-4.67%)
Sep 18, 2020 1463 1473 1440 1451 0 -16.08(-1.10%)
Sep 17, 2020 1454 1477 1447 1467 0 -7.49(-0.51%)
Sep 16, 2020 1463 1497 1451 1474 0 +12.24(+0.84%)
Sep 15, 2020 1484 1490 1445 1462 0 -15.86(-1.07%)
Sep 14, 2020 1442 1485 1435 1478 0 +45.82(+3.20%)
Sep 11, 2020 1416 1442 1402 1432 0 +19.02(+1.35%)
Sep 10, 2020 1446 1464 1410 1413 0 -24.67(-1.72%)
Sep 09, 2020 1447 1453 1421 1438 0 +1.39(+0.10%)
Sep 08, 2020 1464 1472 1423 1436 0 -51.68(-3.47%)
Sep 04, 2020 1489 1506 1456 1488 0 +32.08(+2.20%)
Sep 03, 2020 1472 1515 1449 1456 0 -15.23(-1.04%)
Sep 02, 2020 1453 1478 1444 1471 0 +13.09(+0.90%)
Sep 01, 2020 1442 1471 1429 1458 0 +4.87(+0.34%)
Aug 31, 2020 1469 1476 1449 1453 0 -18.96(-1.29%)
Aug 28, 2020 1481 1488 1460 1472 0 +0.53(+0.04%)
Aug 27, 2020 1448 1485 1442 1472 0 +27.27(+1.89%)
Aug 26, 2020 1475 1482 1440 1444 0 -33.67(-2.28%)
Aug 25, 2020 1490 1504 1460 1478 0 +8.68(+0.59%)
Aug 24, 2020 1423 1472 1409 1469 0 +59.54(+4.22%)
Aug 21, 2020 1418 1430 1399 1410 0 -13.20(-0.93%)
Aug 20, 2020 1437 1445 1418 1423 0 -32.71(-2.25%)
Aug 19, 2020 1450 1476 1439 1456 0 +6.94(+0.48%)
Aug 18, 2020 1488 1491 1445 1449 0 -39.64(-2.66%)
Aug 17, 2020 1490 1502 1472 1488 0 -15.50(-1.03%)
Aug 14, 2020 1472 1518 1466 1504 0 +17.84(+1.20%)
Aug 13, 2020 1494 1505 1478 1486 0 -29.99(-1.98%)
Aug 12, 2020 1552 1561 1476 1516 0 -5.04(-0.33%)
Aug 11, 2020 1517 1562 1511 1521 0 +38.60(+2.60%)
Aug 10, 2020 1461 1507 1455 1483 0 +26.55(+1.82%)
Aug 07, 2020 1389 1457 1384 1456 0 +54.55(+3.89%)
Aug 06, 2020 1400 1417 1390 1401 0 -7.80(-0.55%)
Aug 05, 2020 1395 1414 1386 1409 0 +31.83(+2.31%)
Aug 04, 2020 1383 1392 1367 1377 0 -7.93(-0.57%)
Aug 03, 2020 1394 1404 1372 1385 0 -5.24(-0.38%)
Jul 31, 2020 1386 1399 1362 1391 0 -2.82(-0.20%)
Jul 30, 2020 1392 1403 1361 1393 0 -37.29(-2.61%)
Jul 29, 2020 1384 1435 1367 1431 0 +53.02(+3.85%)
Jul 28, 2020 1380 1399 1370 1378 0 -6.45(-0.47%)
Jul 27, 2020 1404 1412 1374 1384 0 -31.35(-2.21%)
Jul 24, 2020 1434 1447 1409 1415 0 -13.02(-0.91%)
Jul 23, 2020 1393 1440 1389 1428 0 +31.83(+2.28%)
Jul 22, 2020 1391 1414 1375 1397 0 -10.51(-0.75%)
Jul 21, 2020 1354 1414 1353 1407 0 +67.41(+5.03%)
Jul 20, 2020 1350 1369 1332 1340 0 -20.54(-1.51%)
Jul 17, 2020 1400 1413 1354 1360 0 -41.93(-2.99%)
Jul 16, 2020 1385 1425 1371 1402 0 +1.55(+0.11%)
Jul 15, 2020 1374 1408 1359 1401 0 +65.34(+4.89%)
Jul 14, 2020 1354 1363 1317 1335 0 -25.38(-1.87%)
Jul 13, 2020 1364 1384 1324 1361 0 +18.19(+1.35%)
Jul 10, 2020 1288 1345 1284 1342 0 +55.38(+4.30%)
Jul 09, 2020 1336 1354 1281 1287 0 -58.82(-4.37%)
Jul 08, 2020 1342 1363 1317 1346 0 +0.84(+0.06%)
Jul 07, 2020 1380 1387 1341 1345 0 -51.08(-3.66%)
Jul 06, 2020 1415 1438 1377 1396 0 +14.40(+1.04%)
Jul 02, 2020 1424 1446 1373 1382 0 -4.54(-0.33%)
Jul 01, 2020 1455 1465 1373 1386 0 -69.33(-4.76%)
Jun 30, 2020 1406 1467 1398 1456 0 +36.99(+2.61%)
Jun 29, 2020 1399 1443 1380 1419 0 +45.27(+3.30%)
Jun 26, 2020 1447 1453 1363 1373 0 -111.46(-7.51%)
Jun 25, 2020 1421 1490 1413 1485 0 +53.05(+3.71%)
Jun 24, 2020 1489 1496 1426 1432 0 -82.29(-5.43%)
Jun 23, 2020 1562 1577 1510 1514 0 -14.19(-0.93%)
Jun 22, 2020 1509 1549 1495 1528 0 +3.39(+0.22%)
Jun 19, 2020 1575 1584 1496 1525 0 -19.84(-1.28%)
Jun 18, 2020 1518 1582 1509 1545 0 +3.18(+0.21%)
Jun 17, 2020 1594 1600 1534 1542 0 -42.77(-2.70%)
Jun 16, 2020 1613 1625 1538 1584 0 +53.63(+3.50%)
Jun 15, 2020 1436 1546 1421 1531 0 +27.72(+1.84%)
Jun 12, 2020 1533 1537 1445 1503 0 +57.25(+3.96%)
Jun 11, 2020 1476 1524 1439 1446 0 -154.36(-9.65%)
Jun 10, 2020 1689 1698 1594 1600 0 -109.29(-6.39%)
Jun 09, 2020 1692 1739 1661 1709 0 -48.78(-2.77%)
Jun 08, 2020 1750 1778 1714 1758 0 +60.94(+3.59%)
Jun 05, 2020 1746 1786 1668 1697 0 +79.42(+4.91%)
Jun 04, 2020 1540 1621 1516 1618 0 +64.38(+4.14%)
Jun 03, 2020 1514 1578 1502 1553 0 +89.48(+6.11%)
Jun 02, 2020 1481 1504 1446 1464 0 +10.16(+0.70%)
Jun 01, 2020 1446 1482 1427 1454 0 +17.31(+1.21%)
May 29, 2020 1439 1467 1413 1436 0 -39.62(-2.68%)
May 28, 2020 1565 1573 1468 1476 0 -63.88(-4.15%)
May 27, 2020 1497 1545 1460 1540 0 +116.25(+8.17%)
May 26, 2020 1369 1447 1358 1424 0 +121.12(+9.30%)
May 22, 2020 1315 1331 1281 1303 0 -5.79(-0.44%)
May 21, 2020 1307 1341 1297 1308 0 -4.63(-0.35%)
May 20, 2020 1279 1324 1273 1313 0 +65.02(+5.21%)
May 19, 2020 1288 1311 1241 1248 0 -57.34(-4.39%)
May 18, 2020 1257 1317 1244 1305 0 +114.01(+9.57%)
May 15, 2020 1193 1216 1171 1191 0 -15.43(-1.28%)
May 14, 2020 1126 1222 1095 1207 0 +47.82(+4.13%)
May 13, 2020 1214 1222 1136 1159 0 -66.40(-5.42%)
May 12, 2020 1303 1318 1224 1225 0 -69.96(-5.40%)
May 11, 2020 1344 1346 1281 1295 0 -75.71(-5.52%)
May 08, 2020 1331 1378 1318 1371 0 +78.44(+6.07%)
May 07, 2020 1295 1341 1281 1293 0 +16.94(+1.33%)
May 06, 2020 1337 1347 1270 1276 0 -44.82(-3.39%)
May 05, 2020 1386 1406 1314 1320 0 -28.26(-2.10%)
May 04, 2020 1326 1357 1299 1349 0 -5.86(-0.43%)
May 01, 2020 1376 1392 1331 1355 0 -68.51(-4.81%)
Apr 30, 2020 1429 1453 1391 1423 0 -57.83(-3.91%)
Apr 29, 2020 1459 1510 1430 1481 0 +71.16(+5.05%)
Apr 28, 2020 1436 1464 1390 1410 0 +31.17(+2.26%)
Apr 27, 2020 1300 1395 1283 1379 0 +93.77(+7.30%)
Apr 24, 2020 1262 1305 1239 1285 0 +32.51(+2.60%)
Apr 23, 2020 1236 1277 1224 1252 0 +25.44(+2.07%)
Apr 22, 2020 1246 1268 1216 1227 0 +14.06(+1.16%)
Apr 21, 2020 1221 1261 1188 1213 0 -57.73(-4.54%)
Apr 20, 2020 1241 1310 1212 1271 0 -13.15(-1.02%)
Apr 17, 2020 1229 1307 1208 1284 0 +92.83(+7.80%)
Apr 16, 2020 1242 1252 1168 1191 0 -56.65(-4.54%)
Apr 15, 2020 1276 1299 1235 1247 0 -99.56(-7.39%)
Apr 14, 2020 1432 1449 1319 1347 0 -54.68(-3.90%)
Apr 13, 2020 1472 1480 1374 1402 0 -71.53(-4.86%)
Apr 09, 2020 1402 1495 1392 1473 0 +118.40(+8.74%)
Apr 08, 2020 1298 1369 1280 1355 0 +81.48(+6.40%)
Apr 07, 2020 1316 1355 1258 1273 0 +38.76(+3.14%)
Apr 06, 2020 1207 1259 1180 1235 0 +95.01(+8.34%)
Apr 03, 2020 1178 1200 1114 1140 0 -47.66(-4.01%)
Apr 02, 2020 1149 1227 1135 1187 0 +25.64(+2.21%)
Apr 01, 2020 1179 1206 1132 1162 0 -87.01(-6.97%)
Mar 31, 2020 1274 1301 1220 1249 0 -40.32(-3.13%)
Mar 30, 2020 1278 1309 1232 1289 0 +1.87(+0.15%)
Mar 27, 2020 1258 1341 1239 1287 0 -44.28(-3.33%)
Mar 26, 2020 1218 1352 1206 1331 0 +127.44(+10.59%)
Mar 25, 2020 1224 1279 1148 1204 0 +0.14(+0.01%)
Mar 24, 2020 1135 1223 1113 1204 0 +138.15(+12.96%)
Mar 23, 2020 1137 1166 1027 1066 0 -81.17(-7.08%)
Mar 20, 2020 1215 1266 1112 1147 0 -58.79(-4.88%)
Mar 19, 2020 1059 1235 1005 1206 0 +131.65(+12.26%)
Mar 18, 2020 1201 1259 1027 1074 0 -205.51(-16.06%)
Mar 17, 2020 1218 1323 1156 1279 0 +84.76(+7.09%)
Mar 16, 2020 1211 1322 1160 1195 0 -204.87(-14.64%)
Mar 13, 2020 1392 1444 1299 1400 0 +114.36(+8.90%)
Mar 12, 2020 1306 1412 1234 1285 0 -137.14(-9.64%)
Mar 11, 2020 1477 1501 1394 1422 0 -105.12(-6.88%)
Mar 10, 2020 1490 1545 1410 1527 0 +109.46(+7.72%)
Mar 09, 2020 1550 1615 1395 1418 0 -320.24(-18.42%)
Mar 06, 2020 1738 1800 1700 1738 0 -84.58(-4.64%)
Mar 05, 2020 1835 1863 1801 1823 0 -87.84(-4.60%)
Mar 04, 2020 1885 1918 1838 1911 0 +47.33(+2.54%)
Mar 03, 2020 1919 1952 1844 1863 0 -60.96(-3.17%)
Mar 02, 2020 1821 1927 1800 1924 0 +108.26(+5.96%)
Feb 28, 2020 1820 1863 1776 1816 0 -56.75(-3.03%)
Feb 27, 2020 1915 1961 1861 1873 0 -89.53(-4.56%)
Feb 26, 2020 2011 2029 1955 1962 0 -31.04(-1.56%)
Feb 25, 2020 2095 2099 1984 1993 0 -101.94(-4.87%)
Feb 24, 2020 2092 2114 2078 2095 0 -68.12(-3.15%)
Feb 21, 2020 2172 2178 2144 2163 0 -20.32(-0.93%)
Feb 20, 2020 2156 2200 2154 2184 0 +19.91(+0.92%)
Feb 19, 2020 2162 2176 2153 2164 0 +11.44(+0.53%)
Feb 18, 2020 2169 2182 2133 2152 0 -29.36(-1.35%)
Feb 14, 2020 2198 2205 2171 2182 0 -22.35(-1.01%)
Feb 13, 2020 2180 2207 2173 2204 0 +14.52(+0.66%)
Feb 12, 2020 2201 2215 2177 2190 0 +5.52(+0.25%)
Feb 11, 2020 2179 2207 2173 2184 0 +13.26(+0.61%)
Feb 10, 2020 2164 2174 2152 2171 0 -2.63(-0.12%)
Feb 07, 2020 2175 2188 2160 2173 0 -16.15(-0.74%)
Feb 06, 2020 2230 2235 2184 2190 0 -23.60(-1.07%)
Feb 05, 2020 2193 2224 2186 2213 0 +48.35(+2.23%)
Feb 04, 2020 2167 2186 2146 2165 0 +29.98(+1.40%)
Feb 03, 2020 2119 2149 2114 2135 0 +32.89(+1.56%)
Jan 31, 2020 2107 2124 2085 2102 0 -28.64(-1.34%)
Jan 30, 2020 2089 2139 2075 2131 0 +22.73(+1.08%)
Jan 29, 2020 2130 2146 2101 2108 0 -22.48(-1.06%)
Jan 28, 2020 2138 2156 2119 2130 0 +6.88(+0.32%)
Jan 27, 2020 2115 2142 2106 2123 0 -31.95(-1.48%)
Jan 24, 2020 2204 2211 2135 2155 0 -51.11(-2.32%)
Jan 23, 2020 2207 2219 2179 2207 0 -8.61(-0.39%)
Jan 22, 2020 2217 2229 2196 2215 0 -0.21(-0.01%)
Jan 21, 2020 2234 2248 2205 2215 0 -29.72(-1.32%)
Jan 17, 2020 2262 2276 2218 2245 0 -2.20(-0.10%)
Jan 16, 2020 2218 2252 2212 2247 0 +40.19(+1.82%)
Jan 15, 2020 2211 2227 2190 2207 0 -22.30(-1.00%)
Jan 14, 2020 2218 2242 2208 2229 0 +9.29(+0.42%)
Jan 13, 2020 2211 2223 2197 2220 0 +15.04(+0.68%)
Jan 10, 2020 2223 2229 2196 2205 0 -18.72(-0.84%)
Jan 09, 2020 2231 2234 2212 2224 0 +8.05(+0.36%)
Jan 08, 2020 2204 2230 2200 2216 0 +12.79(+0.58%)
Jan 07, 2020 2218 2225 2192 2203 0 -24.15(-1.08%)
Jan 06, 2020 2223 2232 2205 2227 0 -19.99(-0.89%)
Jan 03, 2020 2244 2259 2224 2247 0 -30.77(-1.35%)
Jan 02, 2020 2295 2299 2257 2278 0 -5.15(-0.23%)
Dec 31, 2019 2280 2295 2272 2283 0 +1.45(+0.06%)
Dec 30, 2019 2294 2302 2272 2282 0 +0.68(+0.03%)
Dec 27, 2019 2301 2301 2272 2281 0 -14.52(-0.63%)
Dec 26, 2019 2296 2302 2283 2295 0 +3.52(+0.15%)
Dec 24, 2019 2291 2296 2278 2292 0 +2.73(+0.12%)
Dec 23, 2019 2308 2311 2281 2289 0 -13.41(-0.58%)
Dec 20, 2019 2313 2324 2293 2303 0 -2.57(-0.11%)
Dec 19, 2019 2305 2314 2289 2305 0 +0.31(+0.01%)
Dec 18, 2019 2320 2326 2296 2305 0 -8.20(-0.35%)
Dec 17, 2019 2292 2317 2281 2313 0 +24.85(+1.09%)
Dec 16, 2019 2306 2322 2283 2288 0 +10.51(+0.46%)
Dec 13, 2019 2296 2314 2258 2278 0 -22.08(-0.96%)
Dec 12, 2019 2238 2307 2233 2300 0 +65.55(+2.93%)
Dec 11, 2019 2246 2260 2230 2234 0 -12.35(-0.55%)
Dec 10, 2019 2242 2260 2231 2247 0 +3.19(+0.14%)
Dec 09, 2019 2235 2257 2222 2243 0 +1.60(+0.07%)
Dec 06, 2019 2238 2257 2230 2242 0 +33.20(+1.50%)
Dec 05, 2019 2204 2218 2196 2209 0 +7.61(+0.35%)
Dec 04, 2019 2185 2218 2172 2201 0 +23.98(+1.10%)
Dec 03, 2019 2173 2185 2145 2177 0 -24.65(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.